NIKE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 686.00 | 696.00 | 682.50 | 685.47 | 685.47 | 1,473 |
| 2026-10-15 | 650.00 | 692.55 | 650.00 | 682.57 | 682.57 | 5,400 |
| 2026-10-14 | 651.06 | 652.15 | 641.86 | 650.44 | 650.44 | 1,494 |
| 2026-10-13 | 641.00 | 658.00 | 641.00 | 651.11 | 651.11 | 1,678 |
| 2026-10-12 | 642.42 | 645.00 | 630.00 | 641.46 | 641.46 | 802 |
| 2026-10-09 | 630.00 | 646.00 | 628.99 | 641.00 | 641.00 | 2,785 |
| 2026-10-08 | 619.99 | 632.99 | 615.01 | 632.99 | 632.99 | 1,712 |
| 2026-10-07 | 619.60 | 620.00 | 609.00 | 615.38 | 615.38 | 1,081 |
| 2026-10-06 | 609.99 | 620.72 | 600.02 | 619.63 | 619.63 | 3,052 |
| 2026-10-05 | 610.00 | 614.00 | 594.51 | 611.47 | 611.47 | 3,374 |
| 2026-10-02 | 612.99 | 619.00 | 586.00 | 614.09 | 614.09 | 10,383 |
| 2026-10-01 | 648.59 | 664.70 | 641.71 | 645.99 | 645.99 | 6,508 |
| 2026-09-30 | 645.00 | 645.00 | 637.90 | 643.00 | 643.00 | 4,813 |
| 2026-09-29 | 655.00 | 655.00 | 646.00 | 648.00 | 648.00 | 2,353 |
| 2026-09-28 | 640.00 | 655.00 | 640.00 | 652.01 | 652.01 | 4,447 |
| 2026-09-25 | 633.01 | 638.01 | 629.50 | 634.00 | 634.00 | 13,978 |
| 2026-09-24 | 624.24 | 637.00 | 624.24 | 635.00 | 635.00 | 4,282 |
| 2026-09-23 | 630.49 | 635.03 | 624.00 | 627.38 | 627.38 | 967 |
| 2026-09-22 | 625.01 | 637.99 | 622.00 | 624.19 | 624.19 | 2,289 |
| 2026-09-21 | 609.92 | 625.00 | 609.00 | 623.76 | 623.76 | 2,898 |
| 2026-09-18 | 627.57 | 628.00 | 612.50 | 612.99 | 612.99 | 7,224 |
| 2026-09-17 | 625.09 | 625.10 | 615.00 | 624.45 | 624.45 | 2,977 |
| 2026-09-15 | 627.00 | 627.00 | 621.00 | 621.99 | 621.99 | 917 |
| 2026-09-14 | 639.00 | 639.99 | 634.00 | 634.39 | 634.39 | 860 |
| 2026-09-11 | 629.00 | 629.00 | 621.01 | 624.93 | 624.93 | 2,732 |
| 2026-09-10 | 629.01 | 630.25 | 621.00 | 621.88 | 621.88 | 836 |
| 2026-09-09 | 644.00 | 644.00 | 625.00 | 629.01 | 629.01 | 2,763 |
| 2026-09-08 | 646.97 | 651.00 | 640.01 | 643.48 | 643.48 | 1,585 |
| 2026-09-07 | 649.00 | 650.26 | 647.02 | 650.25 | 650.25 | 142 |
| 2026-09-04 | 655.00 | 655.00 | 643.00 | 650.22 | 650.22 | 2,266 |
| 2026-09-03 | 650.00 | 662.00 | 645.00 | 656.01 | 656.01 | 3,483 |
| 2026-09-02 | 651.44 | 655.01 | 648.00 | 650.00 | 650.00 | 752 |
| 2026-09-01 | 663.20 | 663.20 | 646.46 | 648.20 | 648.20 | 2,183 |
| 2026-08-31 | 673.00 | 678.00 | 664.20 | 665.51 | 658.56 | 937 |
| 2026-08-28 | 658.00 | 674.05 | 655.01 | 673.47 | 666.44 | 2,614 |
| 2026-08-27 | 653.00 | 658.00 | 648.40 | 650.00 | 643.21 | 5,532 |
| 2026-08-26 | 667.70 | 667.70 | 652.86 | 654.92 | 648.08 | 43,186 |
| 2026-08-25 | 678.00 | 678.00 | 665.06 | 669.52 | 662.53 | 2,383 |
| 2026-08-24 | 695.00 | 699.00 | 690.01 | 691.10 | 683.88 | 1,231 |
| 2026-08-21 | 685.30 | 695.04 | 685.30 | 690.99 | 683.77 | 1,658 |
| 2026-08-20 | 699.49 | 699.49 | 680.00 | 683.97 | 676.83 | 3,276 |
| 2026-08-19 | 684.00 | 706.00 | 684.00 | 699.49 | 692.18 | 717 |
| 2026-08-18 | 670.00 | 692.50 | 669.33 | 684.00 | 676.86 | 4,503 |
| 2026-08-17 | 692.99 | 692.99 | 661.30 | 666.36 | 659.40 | 3,776 |
| 2026-08-14 | 706.51 | 706.51 | 694.00 | 694.14 | 686.89 | 408 |
| 2026-08-13 | 692.01 | 706.00 | 692.01 | 703.00 | 695.66 | 705 |
| 2026-08-12 | 699.00 | 701.70 | 691.01 | 693.24 | 686.00 | 8,233 |
| 2026-08-11 | 718.00 | 718.00 | 699.50 | 704.99 | 697.63 | 2,237 |
| 2026-08-10 | 711.11 | 721.00 | 707.00 | 720.00 | 712.48 | 11,138 |
| 2026-08-07 | 721.00 | 725.00 | 714.00 | 714.81 | 707.34 | 11,258 |
| 2026-08-06 | 722.50 | 732.00 | 720.39 | 720.75 | 713.22 | 11,772 |
| 2026-08-05 | 716.01 | 727.00 | 714.00 | 724.01 | 716.45 | 547 |
| 2026-08-04 | 710.00 | 725.00 | 709.00 | 716.03 | 708.55 | 11,178 |
| 2026-08-03 | 719.17 | 744.00 | 719.17 | 739.00 | 731.28 | 1,560 |
| 2026-07-31 | 726.00 | 728.50 | 719.21 | 725.01 | 717.44 | 18,369 |
| 2026-07-30 | 760.70 | 760.70 | 717.20 | 729.19 | 721.57 | 4,664 |
| 2026-07-29 | 747.00 | 756.88 | 747.00 | 756.88 | 748.97 | 581 |
| 2026-07-28 | 739.42 | 751.05 | 739.42 | 745.11 | 737.33 | 553 |
| 2026-07-27 | 730.01 | 742.00 | 730.01 | 734.00 | 726.33 | 796 |
| 2026-07-24 | 720.00 | 736.40 | 718.00 | 733.84 | 726.17 | 1,148 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 6.9518 MXN |
| 2026-06-01 | 7.1258 MXN |
| 2026-03-02 | 7.1268 MXN |
| 2025-12-01 | 7.4872 MXN |
| 2025-09-02 | 7.4950 MXN |
| 2025-06-02 | 7.6830 MXN |
| 2025-03-03 | 8.1632 MXN |
| 2024-12-02 | 8.1918 MXN |
| 2024-09-03 | 7.3380 MXN |
| 2024-06-03 | 6.4925 MXN |
| 2024-03-01 | 6.2920 MXN |
| 2023-12-01 | 6.3943 MXN |
| 2023-09-01 | 5.8235 MXN |
| 2023-06-02 | 5.9442 MXN |
| 2023-03-03 | 6.1259 MXN |
| 2022-12-02 | 6.5853 MXN |
| 2022-09-02 | 6.0839 MXN |
| 2022-06-03 | 5.9699 MXN |
| 2022-03-04 | 6.3893 MXN |
| 2021-12-03 | 6.5381 MXN |
| 2021-08-27 | 5.5747 MXN |
| 2021-05-28 | 5.4875 MXN |
| 2021-02-26 | 5.7504 MXN |
| 2020-12-04 | 5.4403 MXN |
| 2020-08-28 | 5.3546 MXN |
| 2020-05-29 | 5.4218 MXN |
| 2020-02-28 | 4.8501 MXN |
| 2019-11-29 | 4.7789 MXN |
| 2019-08-30 | 4.4148 MXN |
| 2019-05-31 | 4.3145 MXN |
| 2019-03-01 | 4.2443 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.